Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/01/2018 | 59.50p | 60.00p | 58.25p | 58.50p | 103302 |
23/01/2018 | 59.50p | 60.85p | 59.02p | 59.50p | 63915 |
22/01/2018 | 56.50p | 61.85p | 56.50p | 59.50p | 175972 |
19/01/2018 | 54.00p | 58.00p | 53.75p | 56.50p | 185210 |
18/01/2018 | 54.00p | 54.00p | 52.00p | 54.00p | 33011 |
17/01/2018 | 55.00p | 55.60p | 52.00p | 54.00p | 72881 |
16/01/2018 | 59.00p | 59.00p | 54.10p | 55.00p | 133291 |
15/01/2018 | 57.00p | 61.00p | 57.00p | 59.00p | 258296 |
12/01/2018 | 51.50p | 58.00p | 51.10p | 57.00p | 276542 |
11/01/2018 | 47.00p | 52.70p | 47.00p | 50.00p | 115106 |
10/01/2018 | 48.50p | 48.50p | 46.00p | 47.00p | 112441 |
09/01/2018 | 48.50p | 49.00p | 48.00p | 48.50p | 83548 |
08/01/2018 | 46.00p | 49.00p | 46.00p | 48.50p | 228378 |
05/01/2018 | 46.50p | 47.60p | 44.50p | 46.00p | 125241 |
04/01/2018 | 41.50p | 48.00p | 41.50p | 46.50p | 616225 |
03/01/2018 | 41.00p | 42.50p | 40.55p | 41.50p | 67562 |
02/01/2018 | 41.00p | 42.00p | 40.55p | 41.00p | 227804 |
29/12/2017 | 40.50p | 40.50p | 40.38p | 40.50p | 1948 |
28/12/2017 | 40.50p | 41.00p | 40.10p | 40.50p | 70323 |
27/12/2017 | 40.00p | 41.00p | 40.00p | 40.50p | 62786 |
22/12/2017 | 40.00p | 40.99p | 39.00p | 40.00p | 100969 |
21/12/2017 | 40.00p | 41.00p | 39.65p | 40.00p | 18844 |
20/12/2017 | 40.00p | 41.00p | 39.65p | 40.00p | 103366 |
19/12/2017 | 40.00p | 41.00p | 39.60p | 40.00p | 14342 |
18/12/2017 | 40.00p | 41.00p | 39.30p | 40.00p | 12938 |
15/12/2017 | 40.00p | 40.99p | 39.00p | 40.00p | 64312 |
14/12/2017 | 40.00p | 41.00p | 39.00p | 40.00p | 63224 |
13/12/2017 | 40.00p | 41.00p | 39.22p | 40.00p | 46252 |
12/12/2017 | 40.00p | 41.00p | 39.00p | 40.00p | 65729 |
11/12/2017 | 40.50p | 41.00p | 39.20p | 40.00p | 83302 |
08/12/2017 | 40.50p | 41.00p | 38.82p | 40.50p | 128156 |
07/12/2017 | 40.00p | 41.00p | 40.00p | 40.50p | 51947 |
06/12/2017 | 40.00p | 40.90p | 39.15p | 40.00p | 70237 |
05/12/2017 | 40.00p | 40.00p | 39.10p | 39.50p | 29665 |
04/12/2017 | 40.50p | 40.50p | 39.25p | 40.00p | 19094 |
01/12/2017 | 40.50p | 40.70p | 40.00p | 40.50p | 3711 |
30/11/2017 | 40.50p | 41.00p | 40.00p | 40.50p | 78402 |
29/11/2017 | 41.00p | 41.00p | 40.25p | 40.50p | 30336 |
28/11/2017 | 41.50p | 41.50p | 41.00p | 41.00p | 13850 |
27/11/2017 | 41.50p | 42.00p | 41.00p | 41.50p | 45384 |
24/11/2017 | 44.00p | 44.34p | 41.13p | 41.50p | 146439 |
23/11/2017 | 43.50p | 44.50p | 43.50p | 44.00p | 58875 |
22/11/2017 | 42.00p | 45.50p | 42.00p | 43.50p | 223727 |
21/11/2017 | 40.00p | 44.70p | 40.00p | 42.00p | 145381 |
20/11/2017 | 39.50p | 40.00p | 39.50p | 40.00p | 11147 |
17/11/2017 | 39.50p | 39.50p | 39.32p | 39.50p | 77634 |
16/11/2017 | 39.50p | 40.00p | 39.30p | 39.50p | 4385 |
15/11/2017 | 39.50p | 39.90p | 39.00p | 39.50p | 111660 |
14/11/2017 | 39.50p | 40.00p | 39.00p | 39.50p | 289571 |
13/11/2017 | 39.00p | 40.05p | 38.10p | 39.50p | 186395 |
10/11/2017 | 38.50p | 39.25p | 38.10p | 39.00p | 29454 |
09/11/2017 | 40.00p | 40.80p | 37.30p | 38.50p | 98452 |
08/11/2017 | 39.00p | 41.00p | 38.00p | 40.00p | 285643 |
07/11/2017 | 40.75p | 40.75p | 39.00p | 39.00p | 423567 |
06/11/2017 | 41.00p | 41.20p | 40.00p | 40.75p | 160554 |
03/11/2017 | 43.50p | 43.50p | 40.00p | 41.00p | 260167 |
02/11/2017 | 43.50p | 43.50p | 43.00p | 43.50p | 2625 |
01/11/2017 | 43.50p | 43.50p | 43.00p | 43.50p | 25846 |
31/10/2017 | 43.50p | 44.00p | 43.00p | 43.50p | 36406 |
30/10/2017 | 44.00p | 44.40p | 43.00p | 43.50p | 96580 |
27/10/2017 | 44.75p | 45.15p | 43.00p | 44.00p | 92694 |
26/10/2017 | 46.00p | 46.50p | 44.51p | 44.75p | 80181 |
25/10/2017 | 46.50p | 47.00p | 45.00p | 46.00p | 112344 |
24/10/2017 | 44.50p | 47.00p | 44.40p | 46.50p | 521600 |
23/10/2017 | 43.50p | 45.00p | 43.25p | 44.50p | 191296 |
20/10/2017 | 45.00p | 45.00p | 42.54p | 43.50p | 80082 |
19/10/2017 | 44.50p | 45.10p | 44.25p | 45.00p | 72152 |
18/10/2017 | 45.50p | 45.50p | 43.00p | 44.50p | 42875 |
17/10/2017 | 46.50p | 46.50p | 45.00p | 45.50p | 59901 |
16/10/2017 | 48.00p | 48.00p | 46.00p | 46.50p | 87940 |
13/10/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 1453 |
12/10/2017 | 48.50p | 48.50p | 48.00p | 48.00p | 14747 |
11/10/2017 | 48.50p | 48.50p | 48.50p | 48.50p | 5935 |
10/10/2017 | 48.50p | 48.50p | 48.50p | 48.50p | 3445 |
09/10/2017 | 48.50p | 48.50p | 48.00p | 48.50p | 11831 |
06/10/2017 | 48.00p | 48.50p | 47.50p | 48.00p | 5403 |
05/10/2017 | 48.00p | 48.00p | 48.00p | 48.00p | 31593 |
04/10/2017 | 47.50p | 48.50p | 47.50p | 48.00p | 57877 |
03/10/2017 | 49.00p | 49.00p | 47.50p | 47.50p | 29330 |
02/10/2017 | 49.50p | 49.50p | 47.00p | 48.50p | 65339 |
29/09/2017 | 49.50p | 49.50p | 49.50p | 49.50p | 1300 |
28/09/2017 | 49.50p | 49.50p | 49.00p | 49.50p | 6902 |
27/09/2017 | 49.50p | 49.50p | 49.00p | 49.50p | 189027 |
26/09/2017 | 49.25p | 49.50p | 48.50p | 49.50p | 202727 |
25/09/2017 | 49.50p | 49.50p | 49.25p | 49.25p | 35240 |
22/09/2017 | 46.50p | 49.50p | 46.50p | 49.50p | 184714 |
21/09/2017 | 46.00p | 46.50p | 46.00p | 46.50p | 73238 |
20/09/2017 | 45.50p | 46.00p | 45.50p | 46.00p | 42902 |
19/09/2017 | 44.50p | 45.50p | 44.00p | 45.50p | 40826 |
18/09/2017 | 49.50p | 49.50p | 44.50p | 44.50p | 164263 |
15/09/2017 | 51.00p | 51.00p | 49.50p | 49.50p | 53944 |
14/09/2017 | 51.00p | 51.00p | 51.00p | 51.00p | 1038 |
13/09/2017 | 51.75p | 51.75p | 51.00p | 51.00p | 58340 |
12/09/2017 | 51.75p | 51.75p | 51.75p | 51.75p | 13269 |
11/09/2017 | 51.75p | 51.75p | 51.75p | 51.75p | 66768 |
08/09/2017 | 51.75p | 51.75p | 51.75p | 51.75p | 75505 |
07/09/2017 | 52.00p | 52.00p | 51.75p | 51.75p | 91909 |
06/09/2017 | 52.00p | 52.00p | 52.00p | 52.00p | 36371 |
05/09/2017 | 52.00p | 52.00p | 50.00p | 52.00p | 5000 |
04/09/2017 | 52.50p | 52.50p | 52.00p | 52.00p | 163863 |
01/09/2017 | 52.50p | 52.50p | 52.00p | 52.50p | 52626 |
31/08/2017 | 52.25p | 52.50p | 52.25p | 52.50p | 95270 |
30/08/2017 | 51.50p | 52.25p | 51.00p | 52.25p | 42728 |
29/08/2017 | 50.50p | 51.00p | 50.50p | 51.00p | 82724 |
25/08/2017 | 50.50p | 50.50p | 50.50p | 50.50p | 13392 |
24/08/2017 | 52.00p | 52.00p | 50.50p | 50.50p | 9307 |
23/08/2017 | 52.00p | 52.00p | 52.00p | 52.00p | 17021 |
22/08/2017 | 52.00p | 52.00p | 52.00p | 52.00p | 3387 |
21/08/2017 | 52.00p | 52.00p | 52.00p | 52.00p | 68169 |
18/08/2017 | 53.00p | 53.00p | 52.00p | 52.00p | 80427 |
17/08/2017 | 53.00p | 53.00p | 53.00p | 53.00p | 2031 |
16/08/2017 | 53.00p | 53.00p | 52.50p | 53.00p | 43802 |
15/08/2017 | 52.00p | 53.00p | 52.00p | 53.00p | 36117 |
14/08/2017 | 51.50p | 52.00p | 51.50p | 52.00p | 35005 |
11/08/2017 | 50.50p | 51.50p | 50.50p | 51.50p | 93402 |
10/08/2017 | 51.50p | 51.50p | 51.00p | 51.00p | 63350 |
09/08/2017 | 52.00p | 52.00p | 51.50p | 51.50p | 78481 |
08/08/2017 | 49.50p | 52.00p | 49.50p | 52.00p | 122871 |
07/08/2017 | 51.00p | 51.00p | 50.50p | 50.50p | 97692 |
04/08/2017 | 51.50p | 51.50p | 51.00p | 51.00p | 43446 |
03/08/2017 | 51.00p | 52.00p | 51.00p | 51.50p | 13922 |
02/08/2017 | 50.50p | 51.00p | 50.50p | 51.00p | 45652 |
01/08/2017 | 50.50p | 50.50p | 50.50p | 50.50p | 96456 |
31/07/2017 | 50.50p | 50.50p | 50.50p | 50.50p | 7181 |
28/07/2017 | 50.50p | 50.50p | 50.50p | 50.50p | 8396 |
27/07/2017 | 50.50p | 50.50p | 50.50p | 50.50p | 14457 |
26/07/2017 | 50.50p | 50.50p | 50.50p | 50.50p | 11600 |
25/07/2017 | 51.00p | 51.00p | 50.50p | 50.50p | 40598 |
24/07/2017 | 51.50p | 51.50p | 51.00p | 51.00p | 40541 |
21/07/2017 | 51.50p | 51.50p | 51.50p | 51.50p | 26832 |
20/07/2017 | 51.50p | 51.50p | 51.50p | 51.50p | 37510 |
19/07/2017 | 51.00p | 51.50p | 51.00p | 51.50p | 63100 |
18/07/2017 | 51.50p | 51.50p | 51.00p | 51.00p | 58950 |
17/07/2017 | 51.50p | 51.50p | 50.50p | 51.50p | 44116 |
14/07/2017 | 50.50p | 51.50p | 49.00p | 51.50p | 125339 |
13/07/2017 | 52.50p | 52.50p | 50.50p | 50.50p | 98365 |
12/07/2017 | 53.50p | 53.50p | 52.50p | 52.50p | 32988 |
11/07/2017 | 53.50p | 53.50p | 52.50p | 53.50p | 3163 |
10/07/2017 | 52.50p | 53.50p | 52.50p | 53.50p | 3001 |
07/07/2017 | 54.00p | 54.00p | 53.00p | 53.00p | 27057 |
06/07/2017 | 54.00p | 54.00p | 52.50p | 54.00p | 12677 |
05/07/2017 | 51.50p | 54.00p | 51.50p | 54.00p | 95219 |
04/07/2017 | 52.50p | 52.50p | 51.50p | 51.50p | 45903 |
03/07/2017 | 55.50p | 55.50p | 52.50p | 52.50p | 119953 |
30/06/2017 | 55.50p | 57.50p | 55.50p | 55.50p | 14519 |
29/06/2017 | 55.50p | 56.50p | 55.50p | 55.50p | 85779 |
28/06/2017 | 56.50p | 56.50p | 55.50p | 55.50p | 125550 |
27/06/2017 | 56.50p | 56.50p | 56.50p | 56.50p | 8723 |
26/06/2017 | 58.50p | 58.50p | 56.00p | 56.50p | 68544 |
23/06/2017 | 59.00p | 59.00p | 57.00p | 58.50p | 82327 |
22/06/2017 | 56.00p | 59.00p | 56.00p | 59.00p | 0 |
21/06/2017 | 56.00p | 56.00p | 55.50p | 56.00p | 0 |
20/06/2017 | 55.50p | 56.00p | 55.50p | 56.00p | 0 |
19/06/2017 | 59.00p | 59.00p | 55.50p | 55.50p | 0 |
16/06/2017 | 58.50p | 59.90p | 58.15p | 59.00p | 34776 |
15/06/2017 | 60.00p | 60.00p | 56.50p | 58.50p | 23392 |
14/06/2017 | 60.00p | 61.00p | 59.00p | 60.00p | 20742 |
13/06/2017 | 59.00p | 60.00p | 59.00p | 60.00p | 12000 |
12/06/2017 | 60.50p | 60.50p | 58.00p | 59.00p | 13076 |
09/06/2017 | 63.00p | 63.50p | 60.00p | 60.50p | 99058 |
08/06/2017 | 62.50p | 64.70p | 62.24p | 63.00p | 80922 |
07/06/2017 | 61.50p | 63.00p | 61.10p | 62.50p | 131563 |
06/06/2017 | 61.00p | 62.00p | 60.62p | 61.50p | 42592 |
05/06/2017 | 58.50p | 62.00p | 58.10p | 61.00p | 226562 |
02/06/2017 | 59.00p | 59.00p | 57.00p | 58.50p | 83472 |
01/06/2017 | 59.50p | 59.50p | 58.00p | 59.00p | 13824 |
31/05/2017 | 60.50p | 60.50p | 59.00p | 59.50p | 16457 |
30/05/2017 | 59.00p | 61.00p | 58.20p | 60.50p | 49458 |
26/05/2017 | 61.75p | 61.75p | 58.20p | 59.00p | 39621 |
25/05/2017 | 61.75p | 62.00p | 61.00p | 61.75p | 24658 |
24/05/2017 | 61.75p | 62.00p | 59.20p | 61.75p | 344491 |
23/05/2017 | 59.50p | 62.00p | 59.00p | 61.75p | 320808 |
22/05/2017 | 56.50p | 59.50p | 56.50p | 59.50p | 130761 |
19/05/2017 | 60.00p | 60.00p | 55.00p | 55.50p | 279178 |
18/05/2017 | 60.50p | 60.50p | 58.50p | 60.00p | 29083 |
17/05/2017 | 60.50p | 60.50p | 59.00p | 60.50p | 15848 |
16/05/2017 | 61.50p | 61.50p | 59.43p | 60.50p | 84263 |
15/05/2017 | 62.00p | 62.50p | 61.00p | 61.50p | 70317 |
12/05/2017 | 62.00p | 62.00p | 61.00p | 62.00p | 13787 |
11/05/2017 | 62.00p | 62.00p | 61.00p | 62.00p | 6048 |
10/05/2017 | 62.00p | 62.00p | 61.00p | 62.00p | 45983 |
09/05/2017 | 60.50p | 63.00p | 60.12p | 62.00p | 103365 |
08/05/2017 | 61.50p | 61.87p | 60.10p | 60.50p | 76664 |
05/05/2017 | 62.50p | 62.50p | 61.00p | 61.50p | 134252 |
04/05/2017 | 64.00p | 64.00p | 62.00p | 62.50p | 92889 |
03/05/2017 | 65.50p | 66.00p | 64.00p | 64.50p | 100297 |
02/05/2017 | 66.00p | 67.00p | 64.61p | 65.50p | 47919 |
28/04/2017 | 66.00p | 67.00p | 65.04p | 66.00p | 40379 |
27/04/2017 | 67.50p | 67.50p | 65.22p | 66.00p | 83564 |
26/04/2017 | 67.50p | 67.50p | 67.00p | 67.50p | 28175 |
25/04/2017 | 68.00p | 68.00p | 67.00p | 67.50p | 36853 |
24/04/2017 | 68.50p | 69.50p | 67.20p | 68.00p | 226803 |
21/04/2017 | 67.50p | 68.50p | 67.50p | 68.50p | 18316 |
20/04/2017 | 70.25p | 70.25p | 66.87p | 67.50p | 64830 |
19/04/2017 | 70.25p | 70.80p | 68.00p | 70.25p | 21820 |
18/04/2017 | 69.50p | 70.90p | 69.00p | 70.25p | 254205 |
13/04/2017 | 66.00p | 70.00p | 66.00p | 69.50p | 348201 |
12/04/2017 | 66.50p | 67.00p | 65.00p | 66.00p | 118878 |
11/04/2017 | 64.50p | 67.00p | 64.31p | 66.50p | 78487 |
10/04/2017 | 66.00p | 66.00p | 64.00p | 64.50p | 118114 |
*Close Price adjusted for both dividends and splits